Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 10.71 | 11.02 | 10.6 | 10.92 | 10.92 | +0.4 (+3.80%) | 1,566,400 |
12 May 2022 | USD | 9.75 | 10.56 | 9.72 | 10.52 | 10.52 | +0.65 (+6.59%) | 2,229,600 |
11 May 2022 | USD | 10.22 | 10.35 | 9.78 | 9.87 | 9.87 | -0.33 (-3.24%) | 1,646,200 |
10 May 2022 | USD | 10.85 | 10.93 | 9.94 | 10.2 | 10.2 | -0.56 (-5.20%) | 2,208,200 |
9 May 2022 | USD | 11 | 11.22 | 10.66 | 10.76 | 10.76 | -0.45 (-4.01%) | 1,916,100 |
6 May 2022 | USD | 10.99 | 11.35 | 10.89 | 11.21 | 11.21 | +0.04 (+0.36%) | 1,551,800 |
5 May 2022 | USD | 11.5 | 11.64 | 10.96 | 11.17 | 11.17 | -0.44 (-3.79%) | 1,284,600 |
4 May 2022 | USD | 11.6 | 11.74 | 11.19 | 11.61 | 11.61 | +0.13 (+1.13%) | 1,712,200 |
3 May 2022 | USD | 11.25 | 11.86 | 11.16 | 11.48 | 11.48 | +0.09 (+0.79%) | 2,083,300 |
2 May 2022 | USD | 10.88 | 11.55 | 10.88 | 11.39 | 11.39 | +0.43 (+3.92%) | 2,150,100 |
29 Apr 2022 | USD | 11.56 | 11.82 | 10.94 | 10.96 | 10.96 | -0.79 (-6.72%) | 3,405,600 |
28 Apr 2022 | USD | 12.45 | 12.89 | 11.37 | 11.75 | 11.75 | -0.75 (-6%) | 3,768,300 |
27 Apr 2022 | USD | 12.57 | 12.89 | 12.33 | 12.5 | 12.5 | -0.12 (-0.95%) | 1,511,700 |
26 Apr 2022 | USD | 12.99 | 13.16 | 12.49 | 12.62 | 12.62 | -0.7 (-5.26%) | 1,535,700 |
25 Apr 2022 | USD | 13.02 | 13.38 | 12.9 | 13.32 | 13.32 | +0.06 (+0.45%) | 1,163,100 |
22 Apr 2022 | USD | 13.55 | 13.69 | 13.12 | 13.26 | 13.26 | -0.44 (-3.21%) | 1,038,200 |
21 Apr 2022 | USD | 13.86 | 13.97 | 13.49 | 13.7 | 13.7 | 0.0 (0.0%) | 1,168,900 |
20 Apr 2022 | USD | 13.7 | 13.87 | 13.52 | 13.7 | 13.7 | +0.11 (+0.81%) | 914,900 |
19 Apr 2022 | USD | 13.25 | 13.72 | 13.25 | 13.59 | 13.59 | +0.27 (+2.03%) | 1,086,300 |
18 Apr 2022 | USD | 13.26 | 13.52 | 13.16 | 13.32 | 13.32 | 0.0 (0.0%) | 904,700 |
14 Apr 2022 | USD | 13.62 | 14.01 | 13.3 | 13.32 | 13.32 | -0.27 (-1.99%) | 798,500 |
13 Apr 2022 | USD | 13.1 | 13.63 | 13.01 | 13.59 | 13.59 | +0.41 (+3.11%) | 1,586,900 |
12 Apr 2022 | USD | 13.67 | 14.03 | 13.1 | 13.18 | 13.18 | -0.33 (-2.44%) | 1,999,300 |
11 Apr 2022 | USD | 13.45 | 14.27 | 13.37 | 13.51 | 13.51 | +0.07 (+0.52%) | 2,240,400 |
8 Apr 2022 | USD | 13.41 | 13.57 | 12.95 | 13.44 | 13.44 | +0.08 (+0.60%) | 1,445,200 |
7 Apr 2022 | USD | 13.75 | 13.96 | 13.07 | 13.36 | 13.36 | -0.48 (-3.47%) | 1,570,200 |
6 Apr 2022 | USD | 14.48 | 14.57 | 13.84 | 13.84 | 13.84 | -0.84 (-5.72%) | 2,062,600 |
5 Apr 2022 | USD | 15.97 | 16 | 14.6 | 14.68 | 14.68 | -1.39 (-8.65%) | 1,652,000 |
4 Apr 2022 | USD | 15.63 | 16.26 | 15.23 | 16.07 | 16.07 | +0.53 (+3.41%) | 1,460,800 |
1 Apr 2022 | USD | 15.88 | 15.97 | 15.31 | 15.54 | 15.54 | -0.14 (-0.89%) | 966,300 |